Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 58.60 | 59.00 | 58.09 | 58.44 | 652,600 | +0.03(+0.05%) |
Aug 30, 2006 | 58.65 | 58.83 | 57.35 | 58.41 | 1,137,100 | +0.09(+0.15%) |
Aug 29, 2006 | 59.49 | 59.53 | 57.69 | 58.32 | 1,103,900 | -0.87(-1.47%) |
Aug 28, 2006 | 59.00 | 59.50 | 58.80 | 59.19 | 1,045,100 | +0.17(+0.29%) |
Aug 25, 2006 | 59.70 | 59.76 | 58.67 | 59.02 | 795,100 | -0.91(-1.52%) |
Aug 24, 2006 | 60.45 | 60.77 | 59.55 | 59.93 | 545,600 | -0.17(-0.28%) |
Aug 23, 2006 | 61.10 | 61.44 | 59.65 | 60.10 | 806,800 | -0.76(-1.25%) |
Aug 22, 2006 | 60.40 | 61.11 | 60.30 | 60.86 | 457,000 | +0.57(+0.95%) |
Aug 21, 2006 | 60.46 | 60.69 | 59.80 | 60.29 | 379,500 | -0.15(-0.25%) |
Aug 18, 2006 | 60.33 | 60.56 | 59.62 | 60.44 | 290,800 | -0.06(-0.10%) |
Aug 17, 2006 | 60.55 | 61.11 | 60.37 | 60.50 | 504,600 | -0.39(-0.64%) |
Aug 16, 2006 | 60.61 | 61.15 | 60.26 | 60.89 | 1,020,500 | +0.86(+1.43%) |
Aug 15, 2006 | 58.70 | 60.03 | 58.68 | 60.03 | 623,600 | +2.13(+3.68%) |
Aug 14, 2006 | 58.50 | 58.65 | 57.56 | 57.90 | 808,800 | -0.10(-0.17%) |
Aug 11, 2006 | 59.00 | 59.21 | 57.64 | 58.00 | 690,100 | -0.98(-1.66%) |
Aug 10, 2006 | 58.45 | 59.62 | 57.45 | 58.98 | 1,173,000 | -0.44(-0.74%) |
Aug 09, 2006 | 60.65 | 60.67 | 59.24 | 59.42 | 863,000 | -0.93(-1.54%) |
Aug 08, 2006 | 61.55 | 61.75 | 59.85 | 60.35 | 984,700 | -1.05(-1.71%) |
Aug 07, 2006 | 61.43 | 61.89 | 60.15 | 61.40 | 607,900 | -0.02(-0.03%) |
Aug 04, 2006 | 63.50 | 64.06 | 61.11 | 61.42 | 1,166,500 | -0.58(-0.94%) |
Aug 03, 2006 | 59.25 | 62.11 | 58.75 | 62.00 | 1,328,800 | +2.62(+4.41%) |
Aug 02, 2006 | 59.80 | 60.42 | 58.83 | 59.38 | 836,300 | +0.22(+0.37%) |
Aug 01, 2006 | 59.40 | 59.70 | 58.47 | 59.16 | 548,800 | -0.49(-0.82%) |
Jul 31, 2006 | 59.20 | 59.82 | 59.14 | 59.65 | 548,900 | +0.21(+0.35%) |
Jul 28, 2006 | 59.75 | 61.58 | 59.12 | 59.44 | 1,234,400 | +0.18(+0.30%) |
Jul 27, 2006 | 60.30 | 60.87 | 58.81 | 59.26 | 1,142,500 | -0.72(-1.20%) |
Jul 26, 2006 | 61.99 | 62.03 | 59.70 | 59.98 | 1,615,800 | -1.64(-2.66%) |
Jul 25, 2006 | 56.00 | 62.40 | 55.94 | 61.62 | 2,925,800 | +6.94(+12.69%) |
Jul 24, 2006 | 54.14 | 54.90 | 54.09 | 54.68 | 853,900 | +0.55(+1.02%) |
Jul 21, 2006 | 54.78 | 54.78 | 53.78 | 54.13 | 1,029,500 | -0.63(-1.15%) |
Jul 20, 2006 | 56.24 | 56.49 | 54.57 | 54.76 | 763,800 | -1.18(-2.11%) |
Jul 19, 2006 | 53.35 | 56.00 | 53.45 | 55.94 | 1,238,400 | +2.60(+4.87%) |
Jul 18, 2006 | 54.31 | 54.40 | 52.46 | 53.34 | 1,993,000 | -0.80(-1.48%) |
Jul 17, 2006 | 55.33 | 55.33 | 54.06 | 54.14 | 969,000 | -1.36(-2.45%) |
Jul 14, 2006 | 56.30 | 56.35 | 54.93 | 55.50 | 1,266,200 | -0.87(-1.54%) |
Jul 13, 2006 | 57.05 | 57.80 | 56.36 | 56.37 | 898,200 | -2.43(-4.13%) |
Jul 12, 2006 | 59.15 | 59.32 | 58.28 | 58.80 | 605,900 | -0.48(-0.81%) |
Jul 11, 2006 | 58.25 | 59.37 | 57.27 | 59.28 | 953,600 | +0.37(+0.63%) |
Jul 10, 2006 | 59.60 | 59.66 | 58.69 | 58.91 | 597,300 | -0.52(-0.87%) |
Jul 07, 2006 | 58.85 | 59.83 | 58.85 | 59.43 | 850,100 | +0.54(+0.92%) |
Jul 06, 2006 | 58.51 | 59.14 | 58.15 | 58.89 | 1,079,100 | +0.30(+0.51%) |
Jul 05, 2006 | 59.61 | 59.66 | 58.45 | 58.59 | 1,175,600 | -1.01(-1.69%) |
Jul 03, 2006 | 60.00 | 60.00 | 59.22 | 59.60 | 697,300 | -0.16(-0.27%) |
Jun 30, 2006 | 58.51 | 59.87 | 58.30 | 59.76 | 1,394,100 | +1.74(+3.00%) |
Jun 29, 2006 | 55.99 | 58.24 | 55.75 | 58.02 | 1,101,100 | +2.70(+4.88%) |
Jun 28, 2006 | 56.03 | 56.27 | 54.52 | 55.32 | 1,256,600 | -0.72(-1.28%) |
Jun 27, 2006 | 55.58 | 56.70 | 55.58 | 56.04 | 968,100 | -0.44(-0.78%) |
Jun 26, 2006 | 57.25 | 57.25 | 55.93 | 56.48 | 718,200 | +0.12(+0.21%) |
Jun 23, 2006 | 56.77 | 57.13 | 55.80 | 56.36 | 834,600 | -0.40(-0.70%) |
Jun 22, 2006 | 56.00 | 57.01 | 55.35 | 56.76 | 1,184,200 | +0.78(+1.39%) |
Jun 21, 2006 | 54.29 | 56.25 | 54.15 | 55.98 | 861,300 | +1.92(+3.55%) |
Jun 20, 2006 | 54.65 | 54.80 | 53.52 | 54.06 | 1,571,300 | -0.44(-0.81%) |
Jun 19, 2006 | 56.20 | 56.77 | 54.48 | 54.50 | 2,059,500 | -1.58(-2.82%) |
Jun 16, 2006 | 55.62 | 56.79 | 54.36 | 56.08 | 2,068,400 | +0.47(+0.85%) |
Jun 15, 2006 | 53.38 | 55.82 | 53.36 | 55.61 | 1,932,500 | +2.61(+4.92%) |
Jun 14, 2006 | 50.40 | 53.03 | 50.40 | 53.00 | 2,194,200 | +2.74(+5.45%) |
Jun 13, 2006 | 50.80 | 51.76 | 49.40 | 50.26 | 2,630,600 | -1.44(-2.79%) |
Jun 12, 2006 | 55.59 | 55.59 | 51.48 | 51.70 | 1,344,500 | -3.36(-6.10%) |
Jun 09, 2006 | 54.50 | 56.88 | 54.50 | 55.06 | 1,672,900 | +1.14(+2.11%) |
Jun 08, 2006 | 55.50 | 55.50 | 52.23 | 53.92 | 1,982,800 | -1.76(-3.16%) |
Jun 07, 2006 | 56.00 | 56.85 | 55.59 | 55.68 | 717,700 | -0.36(-0.64%) |
Jun 06, 2006 | 57.23 | 57.35 | 54.76 | 56.04 | 1,220,800 | -1.19(-2.08%) |
Jun 05, 2006 | 58.72 | 59.47 | 57.10 | 57.23 | 615,000 | -1.54(-2.62%) |
Jun 02, 2006 | 59.70 | 59.92 | 58.45 | 58.77 | 494,800 | -0.47(-0.79%) |